Permian Resources Corp (PR)

PR
🏛️ アメリカ →
12.59
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 13.30 13.40 13.29 13.29 56.7K
09:32 13.31 13.31 13.26 13.26 11.2K
09:33 13.28 13.28 13.25 13.27 4.5K
09:34 13.25 13.30 13.25 13.30 4.4K
09:35 13.30 13.34 13.30 13.33 6.5K
09:36 13.34 13.34 13.32 13.33 15.2K
09:37 13.33 13.34 13.32 13.34 4.7K
09:38 13.34 13.36 13.32 13.32 19.4K
09:39 13.32 13.34 13.32 13.34 20.4K
09:40 13.33 13.34 13.33 13.34 3.5K
09:41 13.34 13.36 13.34 13.36 13.6K
09:42 13.38 13.40 13.38 13.40 26.1K
09:43 13.39 13.40 13.38 13.38 10.2K
09:44 13.38 13.38 13.38 13.38 3.0K
09:45 13.37 13.37 13.37 13.37 3.5K
09:46 13.37 13.37 13.37 13.37 2.7K
09:47 13.38 13.41 13.38 13.41 3.2K
09:48 13.41 13.42 13.40 13.40 10.3K
09:49 13.42 13.42 13.42 13.42 2.1K
09:50 13.42 13.43 13.42 13.43 3.2K
09:51 13.43 13.43 13.39 13.39 13.2K
09:52 13.38 13.38 13.36 13.36 3.6K
09:53 13.36 13.39 13.35 13.39 20.5K
09:54 13.40 13.41 13.40 13.40 8.0K
09:55 13.40 13.42 13.40 13.41 7.5K
09:56 13.41 13.42 13.41 13.42 7.8K
09:57 13.42 13.42 13.40 13.40 3.8K
09:58 13.39 13.39 13.37 13.38 8.2K
09:59 13.39 13.41 13.38 13.41 15.5K
10:00 13.40 13.40 13.39 13.39 10.1K
10:01 13.35 13.36 13.35 13.36 4.8K
10:02 13.35 13.38 13.35 13.38 7.4K
10:03 13.38 13.39 13.38 13.39 6.3K
10:04 13.40 13.40 13.39 13.39 9.4K
10:05 13.39 13.39 13.39 13.39 5.1K
10:06 13.39 13.39 13.38 13.38 9.6K
10:07 13.38 13.38 13.36 13.36 14.0K
10:08 13.36 13.36 13.36 13.36 4.7K
10:09 13.35 13.37 13.34 13.37 37.1K
10:10 13.37 13.39 13.36 13.39 23.8K
10:11 13.41 13.41 13.38 13.38 7.9K
10:12 13.39 13.39 13.38 13.38 4.2K
10:13 13.36 13.36 13.35 13.36 13.5K
10:14 13.35 13.35 13.35 13.35 11.7K
10:15 13.35 13.36 13.35 13.36 9.9K
10:16 13.36 13.40 13.36 13.40 9.6K
10:17 13.41 13.43 13.41 13.43 8.2K
10:18 13.43 13.43 13.43 13.43 4.2K
10:19 13.43 13.43 13.43 13.43 10.3K
10:20 13.43 13.46 13.43 13.44 9.9K
10:21 13.45 13.45 13.42 13.42 30.7K
10:22 13.42 13.42 13.39 13.39 4.8K
10:23 13.39 13.39 13.38 13.38 1.8K
10:24 13.38 13.41 13.38 13.41 16.9K
10:25 13.42 13.42 13.41 13.42 13.8K
10:26 13.43 13.45 13.43 13.45 19.4K
10:27 13.45 13.49 13.45 13.49 72.9K
10:28 13.49 13.49 13.49 13.49 11.7K
10:29 13.48 13.48 13.45 13.45 8.4K
10:30 13.45 13.45 13.41 13.41 22.0K
10:31 13.43 13.43 13.42 13.42 29.8K
10:32 13.42 13.45 13.42 13.44 121.9K
10:33 13.44 13.46 13.42 13.42 282.4K
10:34 13.44 13.44 13.44 13.44 15.0K
10:35 13.44 13.45 13.44 13.45 142.7K
10:36 13.46 13.47 13.46 13.46 22.1K
10:37 13.46 13.46 13.44 13.44 22.0K
10:38 13.45 13.45 13.44 13.45 41.8K
10:39 13.45 13.45 13.44 13.44 27.4K
10:40 13.44 13.44 13.44 13.44 31.4K
10:41 13.43 13.43 13.43 13.43 29.8K
10:42 13.43 13.43 13.42 13.43 33.8K
10:43 13.44 13.47 13.44 13.46 29.4K
10:44 13.47 13.48 13.47 13.47 10.0K
10:45 13.46 13.46 13.46 13.46 8.4K
10:46 13.46 13.46 13.46 13.46 13.0K
10:47 13.45 13.45 13.44 13.44 13.3K
10:48 13.46 13.46 13.45 13.45 14.1K
10:49 13.44 13.46 13.44 13.46 11.8K
10:50 13.45 13.45 13.44 13.44 27.1K
10:51 13.44 13.46 13.44 13.45 12.0K
10:52 13.45 13.46 13.44 13.46 24.9K
10:53 13.46 13.46 13.43 13.43 27.1K
10:54 13.44 13.45 13.44 13.45 33.2K
10:55 13.45 13.46 13.45 13.46 16.8K
10:56 13.45 13.45 13.44 13.44 111.5K
10:57 13.43 13.43 13.43 13.43 59.7K
10:58 13.43 13.43 13.41 13.42 29.3K
10:59 13.42 13.43 13.42 13.42 52.2K
11:00 13.42 13.43 13.42 13.42 33.8K
11:01 13.42 13.42 13.41 13.42 106.3K
11:02 13.41 13.44 13.41 13.44 124.6K
11:03 13.43 13.43 13.42 13.42 34.0K
11:04 13.41 13.41 13.41 13.41 6.3K
11:05 13.42 13.42 13.42 13.42 12.4K
11:06 13.42 13.45 13.42 13.45 539.0K
11:07 13.44 13.46 13.44 13.46 47.6K
11:08 13.45 13.45 13.44 13.44 11.0K
11:09 13.43 13.43 13.38 13.38 32.2K
11:10 13.41 13.42 13.41 13.42 31.8K
11:11 13.43 13.44 13.42 13.42 30.7K
11:12 13.43 13.44 13.43 13.44 10.6K
11:13 13.44 13.44 13.44 13.44 1.8K
11:14 13.44 13.44 13.44 13.44 11.5K
11:15 13.44 13.44 13.43 13.44 18.6K
11:16 13.44 13.47 13.44 13.47 23.0K
11:17 13.47 13.47 13.46 13.47 41.1K
11:18 13.47 13.47 13.35 13.35 371.9K
11:19 13.35 13.35 13.30 13.32 396.6K
11:20 13.28 13.33 13.28 13.33 102.3K
11:21 13.31 13.34 13.30 13.33 102.3K
11:22 13.32 13.32 13.29 13.32 80.7K
11:23 13.30 13.34 13.30 13.34 42.0K
11:24 13.33 13.33 13.32 13.32 119.5K
11:25 13.31 13.31 13.30 13.30 58.2K
11:26 13.29 13.29 13.26 13.28 589.8K
11:27 13.28 13.29 13.27 13.29 39.3K
11:28 13.26 13.27 13.26 13.27 76.9K
11:29 13.28 13.32 13.28 13.31 29.1K
11:30 13.31 13.33 13.30 13.30 18.8K
11:31 13.29 13.29 13.26 13.26 32.5K
11:32 13.26 13.26 13.25 13.26 26.7K
11:33 13.27 13.28 13.26 13.26 37.4K
11:34 13.26 13.30 13.26 13.29 38.7K
11:35 13.28 13.28 13.26 13.26 17.9K
11:36 13.27 13.27 13.23 13.23 30.9K
11:37 13.24 13.29 13.24 13.28 82.0K
11:38 13.28 13.29 13.28 13.28 42.5K
11:39 13.28 13.28 13.26 13.26 19.6K
11:40 13.27 13.27 13.26 13.27 18.9K
11:41 13.26 13.26 13.26 13.26 41.8K
11:42 13.26 13.27 13.26 13.26 33.6K
11:43 13.26 13.26 13.25 13.26 7.7K
11:44 13.26 13.26 13.25 13.26 6.2K
11:45 13.25 13.25 13.22 13.23 52.7K
11:46 13.22 13.25 13.22 13.25 35.8K
11:47 13.26 13.27 13.25 13.25 113.6K
11:48 13.26 13.26 13.23 13.23 49.3K
11:49 13.23 13.23 13.22 13.22 4.2K
11:50 13.22 13.23 13.21 13.23 11.7K
11:51 13.23 13.25 13.23 13.24 34.3K
11:52 13.24 13.24 13.23 13.23 4.1K
11:53 13.24 13.24 13.23 13.24 8.9K
11:54 13.24 13.24 13.24 13.24 3.6K
11:55 13.26 13.26 13.25 13.25 34.3K
11:56 13.25 13.25 13.21 13.21 31.0K
11:57 13.21 13.21 13.20 13.21 15.5K
11:58 13.20 13.20 13.18 13.18 197.8K
11:59 13.18 13.19 13.18 13.19 52.0K
12:00 13.19 13.19 13.18 13.19 30.5K
12:01 13.19 13.21 13.18 13.21 30.7K
12:02 13.20 13.20 13.19 13.19 37.0K
12:03 13.20 13.22 13.20 13.21 49.4K
12:04 13.21 13.21 13.20 13.20 14.1K
12:05 13.21 13.22 13.21 13.22 22.9K
12:06 13.23 13.23 13.21 13.21 51.1K
12:07 13.21 13.21 13.19 13.20 26.1K
12:08 13.20 13.20 13.19 13.19 36.3K
12:09 13.19 13.20 13.19 13.19 20.5K
12:10 13.20 13.20 13.17 13.17 46.9K
12:11 13.17 13.17 13.15 13.16 14.5K
12:12 13.15 13.17 13.15 13.17 63.6K
12:13 13.17 13.17 13.17 13.17 9.7K
12:14 13.17 13.17 13.14 13.15 18.8K
12:15 13.15 13.15 13.15 13.15 16.6K
12:16 13.15 13.17 13.15 13.16 28.9K
12:17 13.16 13.16 13.13 13.13 14.1K
12:18 13.13 13.14 13.13 13.13 68.7K
12:19 13.14 13.14 13.11 13.12 23.6K
12:20 13.12 13.13 13.12 13.13 10.2K
12:21 13.13 13.14 13.13 13.14 24.8K
12:22 13.11 13.13 13.11 13.13 34.3K
12:23 13.14 13.15 13.14 13.15 13.8K
12:24 13.15 13.16 13.15 13.16 44.6K
12:25 13.17 13.17 13.16 13.16 87.0K
12:26 13.16 13.16 13.16 13.16 19.1K
12:27 13.16 13.16 13.14 13.16 31.4K
12:28 13.15 13.15 13.14 13.15 5.6K
12:29 13.14 13.14 13.12 13.12 24.7K
12:30 13.12 13.12 13.11 13.12 4.3K
12:31 13.12 13.12 13.11 13.11 9.7K
12:32 13.12 13.13 13.12 13.13 16.6K
12:33 13.13 13.14 13.13 13.14 31.9K
12:34 13.14 13.15 13.14 13.14 24.4K
12:35 13.14 13.14 13.12 13.13 11.4K
12:36 13.13 13.13 13.12 13.13 28.1K
12:37 13.13 13.13 13.12 13.13 15.6K
12:38 13.13 13.13 13.12 13.13 5.6K
12:39 13.13 13.13 13.12 13.13 1.6K
12:40 13.13 13.13 13.11 13.11 10.1K
12:41 13.10 13.12 13.10 13.11 54.4K
12:42 13.11 13.11 13.11 13.11 9.1K
12:43 13.11 13.11 13.10 13.10 14.5K
12:44 13.10 13.10 13.10 13.10 6.0K
12:45 13.10 13.12 13.10 13.12 18.2K
12:46 13.12 13.12 13.11 13.11 1.4K
12:47 13.11 13.12 13.11 13.12 14.2K
12:48 13.12 13.13 13.12 13.13 9.7K
12:49 13.13 13.13 13.12 13.12 5.1K
12:50 13.11 13.14 13.11 13.14 22.1K
12:51 13.14 13.15 13.14 13.15 8.2K
12:52 13.15 13.16 13.15 13.16 26.7K
12:53 13.16 13.16 13.16 13.16 6.3K
12:54 13.16 13.16 13.15 13.16 38.7K
12:55 13.16 13.16 13.15 13.15 8.3K
12:56 13.15 13.15 13.13 13.13 9.3K
12:57 13.13 13.14 13.13 13.14 28.5K
12:58 13.14 13.14 13.14 13.14 32.5K
12:59 13.14 13.14 13.14 13.14 7.7K
13:00 13.13 13.13 13.13 13.13 16.1K
13:01 13.14 13.15 13.14 13.15 28.0K
13:02 13.15 13.15 13.14 13.14 12.3K
13:03 13.13 13.15 13.13 13.15 23.8K
13:04 13.15 13.15 13.15 13.15 6.3K
13:05 13.15 13.15 13.12 13.12 17.0K
13:06 13.12 13.12 13.12 13.12 5.4K
13:07 13.12 13.13 13.11 13.12 24.1K
13:08 13.13 13.13 13.13 13.13 9.4K
13:09 13.13 13.14 13.13 13.14 21.5K
13:10 13.14 13.14 13.13 13.13 13.6K
13:11 13.13 13.15 13.13 13.15 38.0K
13:12 13.15 13.16 13.15 13.16 58.4K
13:13 13.16 13.16 13.15 13.15 9.9K
13:14 13.15 13.15 13.14 13.15 18.3K
13:15 13.15 13.15 13.15 13.15 5.0K
13:16 13.15 13.16 13.15 13.16 27.2K
13:17 13.16 13.17 13.16 13.17 26.5K
13:18 13.17 13.17 13.16 13.16 15.4K
13:19 13.17 13.17 13.17 13.17 6.3K
13:20 13.17 13.17 13.16 13.17 43.8K
13:21 13.17 13.17 13.14 13.14 25.6K
13:22 13.14 13.15 13.14 13.15 1.8K
13:23 13.15 13.15 13.14 13.14 7.0K
13:24 13.14 13.14 13.13 13.14 29.3K
13:25 13.14 13.15 13.14 13.15 14.1K
13:26 13.15 13.16 13.15 13.16 7.9K
13:27 13.16 13.16 13.16 13.16 6.7K
13:28 13.16 13.16 13.15 13.15 9.9K
13:29 13.15 13.15 13.13 13.13 13.9K
13:30 13.14 13.15 13.14 13.15 15.9K
13:31 13.15 13.15 13.14 13.14 2.5K
13:32 13.15 13.15 13.13 13.14 19.4K
13:33 13.14 13.14 13.13 13.13 5.3K
13:34 13.12 13.13 13.12 13.13 21.3K
13:35 13.13 13.15 13.13 13.15 19.2K
13:36 13.14 13.14 13.14 13.14 7.0K
13:37 13.14 13.14 13.14 13.14 3.6K
13:38 13.14 13.14 13.14 13.14 3.1K
13:39 13.14 13.15 13.13 13.15 15.5K
13:40 13.15 13.15 13.15 13.15 6.7K
13:41 13.15 13.15 13.14 13.15 10.2K
13:42 13.15 13.15 13.14 13.15 3.5K
13:43 13.14 13.15 13.14 13.14 20.0K
13:44 13.14 13.14 13.13 13.14 5.1K
13:45 13.13 13.15 13.13 13.15 17.6K
13:46 13.15 13.16 13.15 13.16 6.1K
13:47 13.16 13.16 13.14 13.14 11.4K
13:48 13.14 13.14 13.13 13.13 1.7K
13:49 13.14 13.15 13.13 13.15 77.7K
13:50 13.14 13.15 13.14 13.15 75.2K
13:51 13.15 13.15 13.15 13.15 92.6K
13:52 13.15 13.15 13.13 13.14 18.5K
13:53 13.14 13.14 13.13 13.14 16.7K
13:54 13.14 13.16 13.14 13.16 270.5K
13:55 13.15 13.16 13.15 13.15 21.9K
13:56 13.16 13.16 13.15 13.16 5.3K
13:57 13.16 13.16 13.15 13.15 10.5K
13:58 13.13 13.14 13.13 13.13 12.2K
13:59 13.13 13.14 13.13 13.13 6.6K
14:00 13.13 13.13 13.12 13.12 15.7K
14:01 13.14 13.15 13.14 13.14 6.8K
14:02 13.15 13.15 13.14 13.15 28.0K
14:03 13.15 13.15 13.14 13.14 18.7K
14:04 13.14 13.15 13.14 13.14 26.9K
14:05 13.15 13.15 13.14 13.15 22.5K
14:06 13.15 13.15 13.14 13.14 24.4K
14:07 13.16 13.16 13.16 13.16 18.5K
14:08 13.16 13.16 13.15 13.16 19.0K
14:09 13.16 13.16 13.14 13.14 10.0K
14:10 13.15 13.15 13.15 13.15 13.2K
14:11 13.15 13.16 13.14 13.16 47.0K
14:12 13.15 13.15 13.14 13.14 19.6K
14:13 13.14 13.14 13.13 13.14 15.2K
14:14 13.14 13.15 13.14 13.15 14.6K
14:15 13.16 13.16 13.13 13.13 53.0K
14:16 13.13 13.15 13.13 13.15 22.8K
14:17 13.15 13.16 13.15 13.16 23.4K
14:18 13.16 13.16 13.16 13.16 15.2K
14:19 13.15 13.16 13.15 13.16 4.6K
14:20 13.16 13.16 13.15 13.16 15.1K
14:21 13.16 13.17 13.15 13.17 12.0K
14:22 13.17 13.18 13.17 13.18 40.3K
14:23 13.19 13.19 13.18 13.18 38.7K
14:24 13.18 13.18 13.18 13.18 15.7K
14:25 13.18 13.19 13.18 13.19 137.7K
14:26 13.19 13.19 13.19 13.19 183.8K
14:27 13.19 13.19 13.18 13.19 49.5K
14:28 13.19 13.19 13.19 13.19 2.2K
14:29 13.19 13.19 13.19 13.19 3.0K
14:30 13.19 13.19 13.19 13.19 4.0K
14:31 13.19 13.20 13.19 13.20 30.8K
14:32 13.20 13.22 13.20 13.21 37.9K
14:33 13.21 13.23 13.21 13.23 61.1K
14:34 13.23 13.23 13.22 13.23 7.6K
14:35 13.23 13.23 13.23 13.23 5.0K
14:36 13.23 13.23 13.22 13.22 30.3K
14:37 13.22 13.22 13.20 13.20 45.7K
14:38 13.21 13.21 13.20 13.20 20.4K
14:39 13.20 13.20 13.20 13.20 7.0K
14:40 13.20 13.20 13.20 13.20 10.8K
14:41 13.20 13.20 13.20 13.20 10.1K
14:42 13.20 13.21 13.20 13.21 15.2K
14:43 13.21 13.21 13.20 13.21 30.9K
14:44 13.21 13.21 13.21 13.21 8.7K
14:45 13.21 13.21 13.20 13.20 5.5K
14:46 13.20 13.20 13.20 13.20 27.8K
14:47 13.20 13.20 13.20 13.20 4.2K
14:48 13.20 13.20 13.19 13.19 12.9K
14:49 13.19 13.19 13.18 13.18 10.8K
14:50 13.18 13.18 13.18 13.18 6.6K
14:51 13.18 13.18 13.17 13.17 16.2K
14:52 13.17 13.19 13.17 13.19 69.5K
14:53 13.19 13.19 13.19 13.19 45.2K
14:54 13.18 13.19 13.18 13.19 2.7K
14:55 13.19 13.19 13.19 13.19 24.7K
14:56 13.19 13.19 13.19 13.19 126.4K
14:57 13.19 13.19 13.18 13.18 20.5K
14:58 13.19 13.19 13.18 13.19 18.4K
14:59 13.20 13.20 13.19 13.19 69.7K
15:00 13.19 13.19 13.19 13.19 35.1K
15:01 13.19 13.19 13.19 13.19 5.8K
15:02 13.19 13.19 13.18 13.19 5.8K
15:03 13.20 13.20 13.20 13.20 32.2K
15:04 13.20 13.20 13.20 13.20 6.8K
15:05 13.20 13.20 13.20 13.20 11.0K
15:06 13.20 13.20 13.19 13.20 4.2K
15:07 13.20 13.21 13.20 13.21 28.6K
15:08 13.21 13.21 13.20 13.20 24.5K
15:09 13.20 13.20 13.18 13.18 9.5K
15:10 13.18 13.18 13.18 13.18 7.7K
15:11 13.18 13.19 13.18 13.19 51.3K
15:12 13.18 13.18 13.17 13.17 7.6K
15:13 13.17 13.17 13.16 13.17 11.2K
15:14 13.17 13.17 13.17 13.17 13.5K
15:15 13.17 13.18 13.17 13.17 39.7K
15:16 13.17 13.17 13.17 13.17 3.2K
15:17 13.16 13.16 13.16 13.16 7.3K
15:18 13.16 13.16 13.15 13.16 27.6K
15:19 13.16 13.19 13.16 13.19 45.6K
15:20 13.18 13.18 13.17 13.18 22.6K
15:21 13.18 13.19 13.18 13.19 17.7K
15:22 13.19 13.20 13.19 13.20 35.2K
15:23 13.20 13.20 13.20 13.20 7.4K
15:24 13.20 13.21 13.20 13.20 73.6K
15:25 13.21 13.21 13.19 13.21 34.9K
15:26 13.21 13.21 13.21 13.21 13.1K
15:27 13.21 13.21 13.21 13.21 7.9K
15:28 13.20 13.20 13.20 13.20 17.9K
15:29 13.20 13.21 13.19 13.21 70.0K
15:30 13.21 13.21 13.21 13.21 7.1K
15:31 13.21 13.21 13.20 13.20 80.7K
15:32 13.20 13.21 13.20 13.20 40.5K
15:33 13.19 13.19 13.18 13.18 17.6K
15:34 13.18 13.18 13.18 13.18 12.4K
15:35 13.18 13.18 13.18 13.18 16.7K
15:36 13.18 13.20 13.17 13.20 62.2K
15:37 13.20 13.20 13.20 13.20 16.2K
15:38 13.20 13.20 13.20 13.20 4.8K
15:39 13.20 13.20 13.20 13.20 26.7K
15:40 13.20 13.20 13.20 13.20 8.1K
15:41 13.20 13.20 13.19 13.19 22.9K
15:42 13.19 13.19 13.18 13.19 11.9K
15:43 13.19 13.19 13.18 13.18 25.7K
15:44 13.18 13.18 13.18 13.18 16.2K
15:45 13.17 13.19 13.17 13.19 32.6K
15:46 13.19 13.19 13.18 13.19 41.3K
15:47 13.20 13.20 13.19 13.20 35.8K
15:48 13.20 13.20 13.20 13.20 37.5K
15:49 13.19 13.20 13.19 13.20 15.0K
15:50 13.20 13.20 13.18 13.18 27.1K
15:51 13.19 13.19 13.18 13.18 63.4K
15:52 13.18 13.19 13.18 13.19 36.4K
15:53 13.19 13.19 13.18 13.19 19.4K
15:54 13.19 13.20 13.19 13.19 99.7K
15:55 13.19 13.19 13.19 13.19 25.0K
15:56 13.19 13.19 13.19 13.19 53.3K
15:57 13.21 13.21 13.20 13.20 174.7K
15:58 13.19 13.19 13.18 13.18 108.3K
15:59 13.18 13.18 13.17 13.17 185.8K
16:00 13.17 13.17 13.16 13.17 1,629.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし